|
 ACS - [Ticker: ACS.MC] |     | | Last Trade | 33.85 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +0.17 (+1.01%) | Open | 33.85 | | High | 34.13 | Low | 33.73 | | Volume | 601,883 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | N/A | | Former Close | 33.68 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | ACS.MC quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-27 | 1,132,800 | 23.66 | 23.66 | 23.34 | 23.49 | 00:00:00 | | 2005-10-28 | 969,200 | 23.34 | 23.43 | 23.08 | 23.28 | 00:00:00 | | 2005-10-31 | 1,546,100 | 23.56 | 23.95 | 23.48 | 23.85 | 00:00:00 | | 2005-11-01 | 1,133,200 | 23.90 | 24.14 | 23.78 | 24.04 | 00:00:00 | | 2005-11-02 | 1,706,500 | 24.00 | 24.05 | 23.62 | 23.78 | 00:00:00 | | 2005-11-03 | 2,340,700 | 23.95 | 24.00 | 23.65 | 23.80 | 00:00:00 | | 2005-11-04 | 1,920,000 | 23.99 | 24.09 | 23.80 | 23.98 | 00:00:00 | | 2005-11-07 | 842,300 | 24.00 | 24.10 | 23.76 | 23.90 | 00:00:00 | | 2005-11-08 | 1,057,400 | 23.96 | 23.99 | 23.74 | 23.91 | 00:00:00 | | 2005-11-09 | 921,300 | 23.77 | 23.91 | 23.77 | 23.90 | 00:00:00 | | 2005-11-10 | 2,668,400 | 23.95 | 23.98 | 23.53 | 23.69 | 00:00:00 | | 2005-11-11 | 4,454,500 | 23.90 | 23.96 | 23.78 | 23.91 | 00:00:00 | | 2005-11-14 | 732,400 | 23.72 | 23.94 | 23.72 | 23.87 | 00:00:00 | | 2005-11-15 | 1,455,300 | 23.74 | 23.88 | 23.69 | 23.73 | 00:00:00 | | 2005-11-16 | 2,109,800 | 23.81 | 23.94 | 23.68 | 23.90 | 00:00:00 | | 2005-11-17 | 2,138,200 | 23.95 | 24.47 | 23.81 | 24.32 | 00:00:00 | | 2005-11-18 | 1,551,900 | 24.49 | 24.64 | 24.30 | 24.40 | 00:00:00 | | 2005-11-21 | 1,113,800 | 24.55 | 24.81 | 24.50 | 24.54 | 00:00:00 | | 2005-11-22 | 1,201,000 | 24.41 | 24.59 | 24.10 | 24.18 | 00:00:00 | | 2005-11-23 | 1,911,800 | 24.15 | 24.50 | 24.10 | 24.50 | 00:00:00 | | 2005-11-24 | 2,266,500 | 24.00 | 24.45 | 23.97 | 24.25 | 00:00:00 | | 2005-11-25 | 1,037,600 | 24.35 | 24.59 | 24.22 | 24.54 | 00:00:00 | | 2005-11-28 | 1,844,300 | 24.50 | 24.96 | 24.45 | 24.85 | 00:00:00 | | 2005-11-29 | 1,333,700 | 24.85 | 24.98 | 24.77 | 24.85 | 00:00:00 | | 2005-11-30 | 1,999,700 | 24.77 | 24.86 | 24.47 | 24.50 | 00:00:00 | | 2005-12-01 | 1,418,000 | 24.40 | 24.85 | 24.40 | 24.81 | 00:00:00 | | 2005-12-02 | 2,253,800 | 24.77 | 24.80 | 24.67 | 24.70 | 00:00:00 | | 2005-12-05 | 1,093,600 | 24.85 | 24.89 | 24.71 | 24.78 | 00:00:00 | | 2005-12-06 | 670,700 | 24.79 | 24.99 | 24.75 | 24.95 | 00:00:00 | | 2005-12-07 | 1,738,800 | 24.91 | 25.17 | 24.79 | 24.82 | 00:00:00 | | 2005-12-08 | 1,111,800 | 24.72 | 25.05 | 24.67 | 25.05 | 00:00:00 | | 2005-12-09 | 1,105,900 | 24.95 | 25.24 | 24.90 | 25.19 | 00:00:00 | | 2005-12-12 | 1,324,600 | 25.25 | 25.38 | 25.00 | 25.35 | 00:00:00 | | 2005-12-13 | 1,174,900 | 25.30 | 25.33 | 25.10 | 25.20 | 00:00:00 | | 2005-12-14 | 797,300 | 25.30 | 25.30 | 25.14 | 25.18 | 00:00:00 | | 2005-12-15 | 3,963,800 | 25.25 | 25.33 | 25.15 | 25.31 | 00:00:00 | | 2005-12-16 | 1,563,400 | 25.36 | 25.68 | 25.25 | 25.68 | 00:00:00 | | 2005-12-19 | 2,619,100 | 25.85 | 26.08 | 25.71 | 25.85 | 00:00:00 | | 2005-12-20 | 2,232,400 | 25.86 | 26.04 | 25.82 | 26.04 | 00:00:00 | | 2005-12-21 | 2,111,900 | 26.10 | 26.57 | 26.10 | 26.56 | 00:00:00 | | 2005-12-22 | 1,120,600 | 26.52 | 26.78 | 26.52 | 26.75 | 00:00:00 | | 2005-12-23 | 1,164,300 | 26.83 | 26.91 | 26.68 | 26.90 | 00:00:00 | | 2005-12-26 | 0 | 26.90 | 26.90 | 26.90 | 26.90 | 00:00:00 | | 2005-12-27 | 1,119,900 | 26.87 | 27.06 | 26.80 | 27.00 | 00:00:00 | | 2005-12-28 | 1,220,100 | 26.99 | 27.10 | 26.95 | 27.05 | 00:00:00 | | 2005-12-29 | 913,900 | 27.10 | 27.30 | 27.08 | 27.23 | 00:00:00 | | 2005-12-30 | 932,300 | 27.29 | 27.29 | 27.06 | 27.21 | 00:00:00 | | 2006-01-02 | 763,600 | 27.20 | 27.67 | 27.05 | 27.45 | 00:00:00 | | 2006-01-03 | 1,192,000 | 27.50 | 27.67 | 27.45 | 27.59 | 00:00:00 | | 2006-01-04 | 1,309,400 | 27.80 | 27.80 | 27.44 | 27.59 | 00:00:00 | | 2006-01-05 | 1,432,000 | 27.67 | 27.67 | 27.44 | 27.50 | 00:00:00 | | 2006-01-06 | 0 | 27.50 | 27.50 | 27.50 | 27.50 | 00:00:00 | | 2006-01-09 | 7,577,100 | 27.45 | 27.57 | 27.38 | 27.56 | 00:00:00 | | 2006-01-10 | 8,125,300 | 27.55 | 27.59 | 27.36 | 27.48 | 00:00:00 | | 2006-01-11 | 1,174,100 | 27.60 | 27.93 | 27.48 | 27.93 | 00:00:00 | | 2006-01-12 | 1,904,500 | 27.77 | 28.04 | 27.77 | 28.01 | 00:00:00 | | 2006-01-13 | 3,730,500 | 28.05 | 28.09 | 27.75 | 27.80 | 00:00:00 | | 2006-01-16 | 1,656,000 | 27.57 | 27.60 | 27.44 | 27.56 | 00:00:00 | | 2006-01-17 | 2,729,200 | 27.30 | 27.45 | 27.15 | 27.20 | 00:00:00 | | 2006-01-18 | 3,174,500 | 27.01 | 27.01 | 26.62 | 26.96 | 00:00:00 | | 2006-01-19 | 3,615,300 | 27.00 | 27.30 | 26.98 | 27.27 | 00:00:00 | | 2006-01-20 | 2,369,300 | 27.20 | 27.48 | 27.15 | 27.38 | 00:00:00 | | 2006-01-23 | 5,263,000 | 26.91 | 27.07 | 26.75 | 27.00 | 00:00:00 | | 2006-01-24 | 3,830,200 | 26.90 | 27.25 | 26.90 | 27.25 | 00:00:00 | | 2006-01-25 | 1,059,100 | 27.30 | 27.43 | 27.15 | 27.43 | 00:00:00 | | 2006-01-26 | 2,450,000 | 27.40 | 28.04 | 27.40 | 28.03 | 00:00:00 | | 2006-01-27 | 749,400 | 28.10 | 28.40 | 28.05 | 28.33 | 00:00:00 | | 2006-01-30 | 1,007,800 | 28.17 | 28.44 | 28.06 | 28.30 | 00:00:00 | | 2006-01-31 | 1,518,100 | 28.30 | 28.68 | 28.15 | 28.65 | 00:00:00 | | 2006-02-01 | 1,128,200 | 28.70 | 29.18 | 28.48 | 29.15 | 00:00:00 | | 2006-02-02 | 1,107,900 | 29.15 | 29.15 | 28.85 | 29.00 | 00:00:00 | | 2006-02-03 | 1,022,700 | 28.93 | 29.23 | 28.82 | 29.14 | 00:00:00 | | 2006-02-06 | 1,531,700 | 29.20 | 29.23 | 28.89 | 29.08 | 00:00:00 | | 2006-02-07 | 975,300 | 29.20 | 29.24 | 28.92 | 29.06 | 00:00:00 | | 2006-02-08 | 2,407,500 | 28.85 | 29.00 | 28.73 | 28.90 | 00:00:00 | | 2006-02-09 | 994,600 | 28.84 | 29.20 | 28.84 | 29.20 | 00:00:00 | | 2006-02-10 | 959,300 | 29.20 | 29.20 | 28.88 | 29.04 | 00:00:00 | | 2006-02-13 | 638,800 | 29.04 | 29.10 | 28.91 | 29.10 | 00:00:00 | | 2006-02-14 | 548,700 | 29.05 | 29.15 | 28.94 | 29.15 | 00:00:00 | | 2006-02-15 | 1,912,500 | 29.15 | 29.70 | 28.98 | 29.50 | 00:00:00 | | 2006-02-16 | 2,225,600 | 29.67 | 29.94 | 29.67 | 29.94 | 00:00:00 | | 2006-02-17 | 852,400 | 29.98 | 30.15 | 29.80 | 30.09 | 00:00:00 | | 2006-02-20 | 1,818,300 | 30.00 | 30.25 | 29.96 | 30.09 | 00:00:00 | | 2006-02-21 | 5,915,100 | 30.26 | 30.34 | 30.00 | 30.30 | 00:00:00 | | 2006-02-22 | 1,014,100 | 30.30 | 31.34 | 30.25 | 31.16 | 00:00:00 | | 2006-02-23 | 840,900 | 31.31 | 31.50 | 30.94 | 31.31 | 00:00:00 | | 2006-02-24 | 809,800 | 31.40 | 31.40 | 31.13 | 31.35 | 00:00:00 | | 2006-02-27 | 1,333,900 | 31.49 | 31.49 | 31.01 | 31.45 | 00:00:00 | | 2006-02-28 | 3,013,800 | 31.43 | 31.45 | 31.00 | 31.30 | 00:00:00 | | 2006-03-01 | 1,557,200 | 31.20 | 31.60 | 31.15 | 31.47 | 00:00:00 | | 2006-03-02 | 2,024,600 | 31.36 | 31.50 | 31.07 | 31.26 | 00:00:00 | | 2006-03-03 | 1,123,300 | 31.13 | 31.26 | 30.95 | 31.21 | 00:00:00 | | 2006-03-06 | 641,800 | 31.25 | 31.47 | 31.01 | 31.20 | 00:00:00 | | 2006-03-07 | 1,945,600 | 31.10 | 31.10 | 29.89 | 30.73 | 00:00:00 | | 2006-03-08 | 2,186,700 | 30.73 | 30.79 | 29.85 | 30.11 | 00:00:00 | | 2006-03-09 | 1,810,800 | 30.40 | 30.69 | 30.10 | 30.37 | 00:00:00 | | 2006-03-10 | 1,575,800 | 30.28 | 30.68 | 30.05 | 30.68 | 00:00:00 | | 2006-03-13 | 1,187,400 | 30.69 | 31.00 | 30.69 | 30.85 | 00:00:00 | | 2006-03-14 | 787,300 | 30.77 | 31.09 | 30.57 | 31.00 | 00:00:00 | | 2006-03-15 | 1,957,000 | 31.00 | 31.09 | 30.78 | 31.05 | 00:00:00 | | 2006-03-16 | 719,300 | 31.15 | 31.39 | 30.95 | 31.39 | 00:00:00 | | 2006-03-17 | 1,115,900 | 31.39 | 31.77 | 31.12 | 31.67 | 00:00:00 | | 2006-03-20 | 850,000 | 31.75 | 32.40 | 31.67 | 32.25 | 00:00:00 | | 2006-03-21 | 1,649,100 | 32.35 | 32.35 | 31.95 | 32.03 | 00:00:00 | | 2006-03-22 | 905,100 | 31.98 | 32.34 | 31.80 | 32.29 | 00:00:00 | | 2006-03-23 | 1,067,100 | 32.03 | 32.35 | 31.70 | 31.95 | 00:00:00 | | 2006-03-24 | 590,100 | 31.92 | 32.26 | 31.90 | 32.17 | 00:00:00 | | 2006-03-27 | 506,100 | 31.83 | 32.32 | 31.83 | 32.17 | 00:00:00 | | 2006-03-28 | 1,647,000 | 32.20 | 32.34 | 31.53 | 32.00 | 00:00:00 | | 2006-03-29 | 705,900 | 31.97 | 32.15 | 31.89 | 32.05 | 00:00:00 | | 2006-03-30 | 572,100 | 32.10 | 32.17 | 31.90 | 32.10 | 00:00:00 | | 2006-03-31 | 1,256,000 | 32.18 | 32.19 | 31.87 | 32.06 | 00:00:00 | | 2006-04-03 | 1,204,100 | 32.12 | 32.68 | 32.11 | 32.40 | 00:00:00 | | 2006-04-04 | 1,252,300 | 32.38 | 32.40 | 31.97 | 32.20 | 00:00:00 | | 2006-04-05 | 737,100 | 32.25 | 32.42 | 32.06 | 32.35 | 00:00:00 | | 2006-04-06 | 1,022,500 | 32.48 | 32.48 | 32.04 | 32.30 | 00:00:00 | | 2006-04-07 | 1,391,200 | 32.16 | 32.22 | 31.80 | 31.95 | 00:00:00 | | 2006-04-10 | 737,500 | 32.04 | 32.20 | 31.90 | 32.16 | 00:00:00 | | 2006-04-11 | 1,056,400 | 32.10 | 32.15 | 31.66 | 31.80 | 00:00:00 | | 2006-04-12 | 1,680,600 | 31.57 | 31.69 | 31.11 | 31.25 | 00:00:00 | | 2006-04-13 | 822,000 | 31.23 | 31.93 | 31.23 | 31.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
